Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 56.72 | 57.99 | 56.68 | 57.88 | 57.88 | 138,800 |
May 09, 2024 | 56.41 | 58.23 | 55.00 | 56.97 | 56.97 | 164,500 |
May 08, 2024 | 53.83 | 54.60 | 53.73 | 54.44 | 54.44 | 146,100 |
May 07, 2024 | 53.71 | 55.03 | 53.66 | 54.44 | 54.44 | 105,300 |
May 06, 2024 | 53.40 | 53.91 | 52.79 | 53.81 | 53.81 | 104,800 |
May 03, 2024 | 52.78 | 53.15 | 52.12 | 53.13 | 53.13 | 90,000 |
May 02, 2024 | 52.55 | 52.60 | 51.45 | 52.42 | 52.42 | 88,000 |
May 01, 2024 | 51.05 | 52.56 | 48.99 | 52.00 | 52.00 | 115,900 |
Apr 30, 2024 | 49.91 | 51.28 | 49.67 | 50.72 | 50.72 | 113,100 |
Apr 29, 2024 | 49.17 | 50.75 | 49.17 | 50.44 | 50.44 | 91,000 |
Apr 26, 2024 | 49.00 | 49.91 | 48.98 | 49.18 | 49.18 | 98,600 |
Apr 25, 2024 | 48.72 | 49.42 | 48.02 | 48.78 | 48.78 | 89,100 |
Apr 24, 2024 | 47.81 | 49.39 | 47.58 | 49.08 | 49.08 | 96,000 |
Apr 23, 2024 | 47.84 | 48.92 | 47.75 | 48.24 | 48.24 | 91,900 |
Apr 22, 2024 | 47.93 | 48.51 | 47.40 | 48.02 | 48.02 | 113,900 |
Apr 19, 2024 | 46.56 | 48.03 | 46.30 | 48.00 | 48.00 | 227,400 |
Apr 18, 2024 | 46.18 | 47.08 | 46.15 | 46.64 | 46.64 | 105,400 |
Apr 17, 2024 | 45.81 | 46.26 | 45.57 | 45.89 | 45.89 | 109,000 |
Apr 16, 2024 | 47.05 | 47.05 | 45.42 | 45.84 | 45.84 | 129,100 |
Apr 15, 2024 | 47.08 | 47.51 | 46.06 | 47.39 | 47.39 | 174,100 |
Apr 12, 2024 | 48.06 | 48.06 | 46.66 | 47.07 | 47.07 | 88,400 |
Apr 11, 2024 | 48.19 | 48.40 | 47.44 | 47.96 | 47.96 | 82,800 |
Apr 10, 2024 | 48.74 | 48.74 | 47.60 | 47.85 | 47.85 | 109,100 |
Apr 09, 2024 | 49.27 | 50.06 | 49.13 | 50.00 | 50.00 | 82,000 |
Apr 08, 2024 | 48.70 | 49.25 | 48.15 | 48.93 | 48.93 | 129,600 |
Apr 05, 2024 | 49.42 | 49.42 | 48.05 | 48.26 | 48.26 | 120,100 |
Apr 04, 2024 | 48.96 | 50.27 | 48.88 | 49.75 | 49.75 | 125,500 |
Apr 03, 2024 | 49.47 | 49.47 | 48.20 | 48.55 | 48.55 | 132,500 |
Apr 02, 2024 | 50.79 | 51.18 | 49.32 | 49.64 | 49.64 | 136,400 |
Apr 01, 2024 | 52.55 | 52.55 | 51.01 | 51.25 | 51.25 | 84,700 |
Mar 28, 2024 | 52.60 | 53.31 | 52.33 | 52.50 | 52.50 | 98,400 |
Mar 27, 2024 | 50.52 | 52.47 | 50.52 | 52.40 | 52.40 | 89,200 |
Mar 26, 2024 | 50.95 | 50.95 | 49.93 | 50.44 | 50.44 | 80,400 |
Mar 25, 2024 | 50.75 | 51.27 | 49.97 | 50.47 | 50.47 | 78,800 |
Mar 22, 2024 | 51.50 | 51.50 | 50.83 | 50.98 | 50.98 | 65,700 |
Mar 21, 2024 | 51.85 | 52.27 | 51.00 | 51.33 | 51.33 | 88,700 |
Mar 20, 2024 | 49.93 | 51.63 | 49.93 | 51.42 | 51.42 | 121,900 |
Mar 19, 2024 | 51.28 | 51.58 | 50.33 | 50.33 | 50.33 | 141,900 |
Mar 18, 2024 | 52.23 | 52.78 | 51.31 | 51.39 | 51.39 | 150,400 |
Mar 15, 2024 | 51.61 | 52.83 | 51.25 | 52.57 | 52.57 | 725,000 |
Mar 14, 2024 | 52.00 | 52.01 | 51.02 | 51.84 | 51.84 | 191,400 |
Mar 13, 2024 | 51.32 | 52.68 | 51.27 | 51.83 | 51.83 | 118,200 |
Mar 12, 2024 | 51.63 | 51.75 | 50.99 | 51.45 | 51.45 | 153,600 |
Mar 11, 2024 | 52.12 | 52.89 | 51.15 | 51.55 | 51.55 | 194,300 |
Mar 08, 2024 | 51.98 | 52.76 | 51.44 | 52.36 | 52.36 | 155,200 |
Mar 07, 2024 | 52.22 | 52.79 | 51.19 | 51.50 | 51.50 | 143,400 |
Mar 06, 2024 | 51.92 | 53.07 | 51.58 | 51.90 | 51.90 | 135,400 |
Mar 05, 2024 | 51.52 | 53.07 | 51.45 | 51.53 | 51.53 | 180,600 |
Mar 04, 2024 | 50.69 | 51.97 | 50.35 | 51.42 | 51.42 | 166,800 |
Mar 01, 2024 | 49.92 | 51.49 | 48.59 | 51.30 | 51.30 | 258,200 |
Feb 29, 2024 | 51.93 | 52.31 | 50.66 | 50.89 | 50.89 | 172,100 |
Feb 28, 2024 | 50.34 | 52.01 | 50.30 | 51.11 | 51.11 | 123,200 |
Feb 27, 2024 | 50.63 | 51.53 | 50.32 | 50.92 | 50.92 | 194,900 |
Feb 26, 2024 | 51.22 | 53.19 | 49.68 | 50.62 | 50.62 | 192,000 |
Feb 23, 2024 | 52.01 | 52.47 | 50.05 | 51.80 | 51.80 | 262,600 |
Feb 22, 2024 | 54.34 | 54.97 | 51.05 | 51.47 | 51.47 | 2,204,900 |
Feb 21, 2024 | 55.10 | 55.61 | 53.61 | 54.31 | 54.31 | 423,500 |
Feb 20, 2024 | 55.11 | 56.49 | 54.80 | 55.33 | 55.33 | 137,800 |
Feb 16, 2024 | 55.71 | 56.61 | 54.92 | 56.08 | 56.08 | 95,500 |
Feb 15, 2024 | 54.93 | 56.28 | 54.83 | 56.26 | 56.26 | 128,500 |
Feb 14, 2024 | 54.71 | 55.81 | 53.62 | 54.51 | 54.51 | 106,600 |
Feb 14, 2024 | 0.325 Dividend | |||||
Feb 13, 2024 | 56.40 | 56.78 | 53.89 | 54.29 | 53.97 | 134,000 |
Feb 12, 2024 | 56.62 | 57.98 | 56.55 | 57.58 | 57.24 | 75,100 |
Feb 09, 2024 | 56.21 | 56.52 | 55.25 | 56.44 | 56.10 | 76,700 |
Feb 08, 2024 | 54.43 | 56.14 | 54.01 | 56.03 | 55.69 | 166,800 |
Feb 07, 2024 | 55.38 | 55.38 | 54.17 | 54.29 | 53.97 | 161,100 |
Feb 06, 2024 | 54.86 | 55.65 | 54.36 | 55.47 | 55.14 | 179,500 |
Feb 05, 2024 | 55.31 | 56.12 | 54.34 | 54.56 | 54.23 | 192,100 |
Feb 02, 2024 | 56.32 | 56.99 | 55.70 | 56.07 | 55.73 | 84,600 |
Feb 01, 2024 | 56.09 | 57.61 | 56.03 | 57.23 | 56.89 | 87,500 |
Jan 31, 2024 | 57.22 | 58.04 | 55.86 | 55.97 | 55.63 | 92,700 |
Jan 30, 2024 | 57.50 | 57.69 | 56.52 | 56.66 | 56.32 | 58,400 |
Jan 29, 2024 | 56.08 | 57.90 | 55.83 | 57.83 | 57.48 | 98,300 |
Jan 26, 2024 | 58.53 | 58.63 | 56.47 | 56.57 | 56.23 | 113,700 |
Jan 25, 2024 | 57.95 | 58.82 | 57.38 | 58.00 | 57.65 | 104,500 |
Jan 24, 2024 | 60.40 | 60.96 | 57.44 | 57.50 | 57.16 | 304,900 |
Jan 23, 2024 | 60.30 | 61.01 | 58.68 | 60.53 | 60.17 | 140,200 |
Jan 22, 2024 | 57.47 | 60.69 | 57.08 | 59.49 | 59.13 | 111,800 |
Jan 19, 2024 | 58.79 | 58.79 | 56.67 | 57.42 | 57.08 | 181,300 |
Jan 18, 2024 | 58.56 | 59.62 | 57.13 | 58.46 | 58.11 | 117,500 |
Jan 17, 2024 | 59.75 | 60.45 | 58.34 | 58.60 | 58.25 | 123,200 |
Jan 16, 2024 | 61.71 | 61.86 | 60.20 | 60.32 | 59.96 | 142,100 |
Jan 12, 2024 | 62.03 | 62.91 | 61.31 | 61.55 | 61.18 | 99,700 |
Jan 11, 2024 | 63.13 | 63.61 | 61.22 | 61.42 | 61.05 | 87,000 |
Jan 10, 2024 | 62.79 | 63.99 | 62.72 | 63.62 | 63.24 | 80,900 |
Jan 09, 2024 | 60.45 | 63.26 | 60.02 | 63.00 | 62.62 | 524,100 |
Jan 08, 2024 | 61.10 | 61.54 | 60.52 | 61.53 | 61.16 | 91,800 |
Jan 05, 2024 | 62.49 | 63.01 | 60.19 | 60.92 | 60.56 | 109,400 |
Jan 04, 2024 | 63.21 | 63.39 | 61.68 | 61.96 | 61.59 | 84,700 |
Jan 03, 2024 | 64.53 | 64.72 | 62.55 | 62.95 | 62.57 | 83,200 |
Jan 02, 2024 | 65.81 | 66.20 | 64.16 | 64.71 | 64.32 | 85,200 |
Dec 29, 2023 | 67.00 | 67.09 | 65.34 | 65.62 | 65.23 | 82,300 |
Dec 28, 2023 | 67.00 | 67.44 | 66.38 | 67.23 | 66.83 | 87,900 |
Dec 27, 2023 | 68.11 | 68.18 | 66.83 | 67.22 | 66.82 | 65,500 |
Dec 26, 2023 | 67.96 | 68.44 | 66.61 | 68.12 | 67.71 | 95,900 |
Dec 22, 2023 | 68.32 | 68.81 | 67.11 | 67.58 | 67.18 | 110,100 |
Dec 21, 2023 | 68.94 | 68.96 | 67.14 | 67.73 | 67.32 | 59,100 |
Dec 20, 2023 | 70.47 | 71.16 | 68.65 | 68.76 | 68.35 | 84,300 |
Dec 19, 2023 | 69.94 | 70.80 | 69.85 | 70.45 | 70.03 | 86,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |